FURONTEER Inc. (KOSDAQ:370090)
South Korea
· Delayed Price · Currency is KRW 12,850
+180 (1.42%)
At close: Dec 5, 2025
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,890.00 | 12,960.00 | 12,610.00 | 12,850.00 | 12,850.00 | 1.42% | 24,098 |
| Dec 4, 2025 | 12,780.00 | 12,940.00 | 12,530.00 | 12,670.00 | 12,670.00 | 0.56% | 34,788 |
| Dec 3, 2025 | 12,600.00 | 12,630.00 | 12,370.00 | 12,600.00 | 12,600.00 | 0.16% | 11,312 |
| Dec 2, 2025 | 12,200.00 | 12,800.00 | 12,130.00 | 12,580.00 | 12,580.00 | 2.69% | 38,942 |
| Dec 1, 2025 | 12,050.00 | 12,570.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.08% | 32,926 |
| Nov 28, 2025 | 11,570.00 | 12,070.00 | 11,560.00 | 12,000.00 | 12,000.00 | 4.53% | 23,179 |
| Nov 27, 2025 | 11,410.00 | 11,800.00 | 11,350.00 | 11,480.00 | 11,480.00 | 0.26% | 11,405 |
| Nov 26, 2025 | 10,910.00 | 11,450.00 | 10,910.00 | 11,450.00 | 11,450.00 | 4.95% | 18,640 |
| Nov 25, 2025 | 10,890.00 | 11,310.00 | 10,890.00 | 10,910.00 | 10,910.00 | 0.74% | 26,326 |
| Nov 24, 2025 | 11,030.00 | 11,230.00 | 10,400.00 | 10,830.00 | 10,830.00 | -1.55% | 20,097 |
| Nov 21, 2025 | 11,250.00 | 11,260.00 | 11,000.00 | 11,000.00 | 11,000.00 | -5.25% | 25,816 |
| Nov 20, 2025 | 11,550.00 | 11,740.00 | 11,550.00 | 11,610.00 | 11,610.00 | 0.87% | 11,500 |
| Nov 19, 2025 | 11,550.00 | 11,690.00 | 11,220.00 | 11,510.00 | 11,510.00 | -0.86% | 23,630 |
| Nov 18, 2025 | 12,130.00 | 12,270.00 | 11,610.00 | 11,610.00 | 11,610.00 | -5.61% | 42,453 |
| Nov 17, 2025 | 12,560.00 | 12,740.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.05% | 15,275 |
| Nov 14, 2025 | 12,430.00 | 12,530.00 | 12,260.00 | 12,430.00 | 12,430.00 | -1.82% | 17,911 |
| Nov 13, 2025 | 12,730.00 | 12,890.00 | 12,500.00 | 12,660.00 | 12,660.00 | -1.02% | 20,481 |
| Nov 12, 2025 | 12,340.00 | 13,270.00 | 12,220.00 | 12,790.00 | 12,790.00 | 3.65% | 60,183 |
| Nov 11, 2025 | 12,530.00 | 12,750.00 | 12,220.00 | 12,340.00 | 12,340.00 | -0.64% | 22,739 |
| Nov 10, 2025 | 12,340.00 | 12,420.00 | 12,210.00 | 12,420.00 | 12,420.00 | 0.16% | 20,617 |
| Nov 7, 2025 | 12,650.00 | 12,840.00 | 12,110.00 | 12,400.00 | 12,400.00 | -4.62% | 66,725 |
| Nov 6, 2025 | 13,230.00 | 13,510.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.84% | 22,814 |
| Nov 5, 2025 | 13,400.00 | 13,640.00 | 12,760.00 | 13,110.00 | 13,110.00 | -5.00% | 79,481 |
| Nov 4, 2025 | 14,140.00 | 14,190.00 | 13,710.00 | 13,800.00 | 13,800.00 | -2.68% | 55,052 |
| Nov 3, 2025 | 14,430.00 | 14,440.00 | 14,010.00 | 14,180.00 | 14,180.00 | 4.19% | 91,390 |
| Oct 31, 2025 | 13,410.00 | 13,940.00 | 13,370.00 | 13,610.00 | 13,610.00 | 4.61% | 156,303 |
| Oct 30, 2025 | 13,250.00 | 13,300.00 | 12,720.00 | 13,010.00 | 13,010.00 | 0.85% | 33,097 |
| Oct 29, 2025 | 12,960.00 | 13,130.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 26,714 |
| Oct 28, 2025 | 12,900.00 | 13,090.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.92% | 28,303 |
| Oct 27, 2025 | 13,170.00 | 13,250.00 | 13,010.00 | 13,020.00 | 13,020.00 | -0.84% | 25,856 |
| Oct 24, 2025 | 13,250.00 | 13,410.00 | 13,070.00 | 13,130.00 | 13,130.00 | -1.06% | 20,498 |
| Oct 23, 2025 | 13,330.00 | 13,580.00 | 13,170.00 | 13,270.00 | 13,270.00 | -1.48% | 20,806 |
| Oct 22, 2025 | 13,450.00 | 13,650.00 | 13,000.00 | 13,470.00 | 13,470.00 | 1.05% | 24,955 |
| Oct 21, 2025 | 13,450.00 | 13,870.00 | 13,200.00 | 13,330.00 | 13,330.00 | 0.98% | 36,090 |
| Oct 20, 2025 | 13,410.00 | 13,650.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1.15% | 20,525 |
| Oct 17, 2025 | 13,430.00 | 13,430.00 | 13,020.00 | 13,050.00 | 13,050.00 | -3.12% | 29,252 |
| Oct 16, 2025 | 13,210.00 | 13,830.00 | 13,130.00 | 13,470.00 | 13,470.00 | 3.06% | 52,707 |
| Oct 15, 2025 | 12,650.00 | 13,110.00 | 12,650.00 | 13,070.00 | 13,070.00 | 3.32% | 24,944 |
| Oct 14, 2025 | 12,740.00 | 13,110.00 | 12,580.00 | 12,650.00 | 12,650.00 | -0.55% | 29,326 |
| Oct 13, 2025 | 12,540.00 | 13,000.00 | 12,530.00 | 12,720.00 | 12,720.00 | -1.78% | 26,046 |
| Oct 10, 2025 | 13,030.00 | 13,090.00 | 12,820.00 | 12,950.00 | 12,950.00 | -0.31% | 20,898 |
| Oct 2, 2025 | 12,980.00 | 13,100.00 | 12,810.00 | 12,990.00 | 12,990.00 | 1.25% | 15,655 |
| Oct 1, 2025 | 12,910.00 | 13,040.00 | 12,830.00 | 12,830.00 | 12,830.00 | -0.47% | 17,627 |
| Sep 30, 2025 | 12,980.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,890.00 | -1.23% | 20,276 |
| Sep 29, 2025 | 13,050.00 | 13,260.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.46% | 18,380 |
| Sep 26, 2025 | 13,390.00 | 13,390.00 | 12,980.00 | 13,110.00 | 13,110.00 | -2.53% | 47,761 |
| Sep 25, 2025 | 13,450.00 | 13,620.00 | 13,360.00 | 13,450.00 | 13,450.00 | - | 13,740 |
| Sep 24, 2025 | 13,800.00 | 13,920.00 | 13,340.00 | 13,450.00 | 13,450.00 | -2.61% | 33,457 |
| Sep 23, 2025 | 14,200.00 | 14,200.00 | 13,810.00 | 13,810.00 | 13,810.00 | -1.85% | 19,608 |
| Sep 22, 2025 | 14,040.00 | 14,290.00 | 14,040.00 | 14,070.00 | 14,070.00 | 0.07% | 20,586 |